Shandong Chenming Paper Holdings Limited (SHE:000488)
China · Delayed Price · Currency is CNY 2.130
+0.050 (2.40%)
Sep 30, 2026, 3:04 PM CST
SHE:000488 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 2.23 | 2.23 | 2.12 | 2.13 | 2.13 | 2.40% | 18,881,475 |
| Sep 29, 2026 | 2.13 | 2.15 | 2.08 | 2.08 | 2.08 | -1.89% | 7,758,550 |
| Sep 28, 2026 | 2.14 | 2.15 | 2.11 | 2.12 | 2.12 | 0.47% | 6,980,950 |
| Sep 24, 2026 | 2.12 | 2.16 | 2.09 | 2.11 | 2.11 | -0.47% | 9,202,650 |
| Sep 23, 2026 | 2.09 | 2.17 | 2.09 | 2.12 | 2.12 | 0.47% | 12,731,382 |
| Sep 22, 2026 | 2.08 | 2.15 | 2.03 | 2.11 | 2.11 | 2.43% | 17,199,050 |
| Sep 21, 2026 | 2.00 | 2.07 | 1.99 | 2.06 | 2.06 | 3.52% | 15,307,467 |
| Sep 18, 2026 | 2.02 | 2.03 | 1.98 | 1.99 | 1.99 | -1.49% | 10,566,200 |
| Sep 17, 2026 | 1.99 | 2.02 | 1.98 | 2.02 | 2.02 | 0.50% | 8,964,500 |
| Sep 16, 2026 | 1.98 | 2.01 | 1.98 | 2.01 | 2.01 | 0.50% | 7,817,252 |
| Sep 15, 2026 | 2.04 | 2.04 | 1.98 | 2.00 | 2.00 | -2.44% | 11,803,350 |
| Sep 14, 2026 | 2.09 | 2.13 | 2.02 | 2.05 | 2.05 | -2.84% | 20,861,803 |
| Sep 11, 2026 | 2.16 | 2.17 | 2.07 | 2.11 | 2.11 | -0.94% | 19,385,900 |
| Sep 10, 2026 | 2.20 | 2.22 | 2.10 | 2.13 | 2.13 | -4.05% | 31,436,300 |
| Sep 9, 2026 | 2.05 | 2.23 | 2.04 | 2.22 | 2.22 | 8.29% | 48,468,992 |
| Sep 8, 2026 | 1.94 | 2.08 | 1.94 | 2.05 | 2.05 | 5.67% | 33,660,511 |
| Sep 7, 2026 | 1.91 | 1.95 | 1.91 | 1.94 | 1.94 | 1.57% | 10,511,460 |
| Sep 4, 2026 | 1.91 | 1.93 | 1.90 | 1.91 | 1.91 | - | 6,062,250 |
| Sep 3, 2026 | 1.92 | 1.94 | 1.91 | 1.91 | 1.91 | -0.52% | 6,565,900 |
| Sep 2, 2026 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | -1.03% | 5,090,468 |
| Sep 1, 2026 | 1.91 | 1.94 | 1.90 | 1.94 | 1.94 | 1.57% | 7,893,478 |
| Aug 31, 2026 | 1.91 | 1.93 | 1.90 | 1.91 | 1.91 | -1.04% | 7,708,300 |
| Aug 28, 2026 | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | 1.05% | 9,616,101 |
| Aug 27, 2026 | 1.93 | 1.94 | 1.90 | 1.91 | 1.91 | -1.55% | 10,606,000 |
| Aug 26, 2026 | 1.88 | 1.97 | 1.87 | 1.94 | 1.94 | 2.65% | 20,075,185 |
| Aug 25, 2026 | 1.85 | 1.89 | 1.84 | 1.89 | 1.89 | 1.61% | 9,980,491 |
| Aug 24, 2026 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -1.06% | 6,122,981 |
| Aug 21, 2026 | 1.87 | 1.88 | 1.85 | 1.88 | 1.88 | 0.53% | 6,497,212 |
| Aug 20, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 1.08% | 4,412,350 |
| Aug 19, 2026 | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | -1.60% | 9,433,700 |
| Aug 18, 2026 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 8,025,000 |
| Aug 17, 2026 | 1.90 | 1.91 | 1.88 | 1.90 | 1.90 | -0.52% | 10,941,819 |
| Aug 14, 2026 | 1.91 | 1.93 | 1.90 | 1.91 | 1.91 | - | 7,455,784 |
| Aug 13, 2026 | 1.93 | 1.94 | 1.91 | 1.91 | 1.91 | -1.04% | 9,198,988 |
| Aug 12, 2026 | 1.91 | 1.93 | 1.90 | 1.93 | 1.93 | 1.05% | 8,215,636 |
| Aug 11, 2026 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | -0.52% | 7,981,350 |
| Aug 10, 2026 | 1.89 | 1.92 | 1.88 | 1.92 | 1.92 | 1.59% | 9,843,697 |
| Aug 7, 2026 | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | -1.05% | 10,160,045 |
| Aug 6, 2026 | 1.94 | 1.95 | 1.89 | 1.91 | 1.91 | -2.05% | 17,202,066 |
| Aug 5, 2026 | 1.97 | 1.97 | 1.94 | 1.95 | 1.95 | -1.02% | 6,966,100 |
| Aug 4, 2026 | 2.00 | 2.00 | 1.96 | 1.97 | 1.97 | -1.01% | 8,041,600 |
| Aug 3, 2026 | 1.97 | 1.99 | 1.96 | 1.99 | 1.99 | - | 8,517,900 |
| Jul 31, 2026 | 1.96 | 1.99 | 1.95 | 1.99 | 1.99 | 2.05% | 8,475,700 |
| Jul 30, 2026 | 1.95 | 1.99 | 1.95 | 1.95 | 1.95 | -0.51% | 9,636,450 |
| Jul 29, 2026 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | 2.08% | 10,520,500 |
| Jul 28, 2026 | 1.91 | 1.93 | 1.90 | 1.92 | 1.92 | - | 5,524,451 |
| Jul 27, 2026 | 1.90 | 1.92 | 1.88 | 1.92 | 1.92 | 1.05% | 6,267,300 |
| Jul 24, 2026 | 1.92 | 1.93 | 1.90 | 1.90 | 1.90 | -1.55% | 6,611,347 |
| Jul 23, 2026 | 1.88 | 1.97 | 1.88 | 1.93 | 1.93 | 2.12% | 13,549,914 |
| Jul 22, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 0.53% | 9,223,383 |